8th Oct 2025 14:15
8th October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 7th October 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
1,120 | $117.59 | $118.56 | $116.22 | XNYS |
1 | $115.96 | $115.96 | $115.96 | EDGX |
10,163 | $116.67 | $118.44 | $115.89 | ARCX |
1,700 | $117.44 | $118.28 | $116.14 | BATS |
13,509 | $117.01 | $118.40 | $115.85 | XNAS |
723 | $117.34 | $118.07 | $116.10 | BATY |
400 | $117.19 | $118.16 | $115.95 | IEXG |
4,384 | $116.48 | $118.33 | $116.10 | EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH's broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 670,597,988 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.404% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 7th October 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: | CRH plc | ||
LEI | 549300MIDJNNTH068E74 | ||
ISIN: | IE0001827041 | ||
US Broker name: | BNP Paribas Securities Corp | ||
US Broker code (CRD#): | 15794 | ||
Time Zone: | EST | ||
Currency | USD | ||
Date of Transactions: | 7th October 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $116.8802 | 32,000 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
92 | 118.4 | 20251007-09:30:10.044000 | XNAS | USPA78D8R |
8 | 118.4 | 20251007-09:30:10.044000 | XNAS | USPA78D8S |
100 | 118.28 | 20251007-09:30:42.498000 | XNAS | USPA78E75 |
100 | 118.28 | 20251007-09:30:42.498000 | ARCX | USPA78E76 |
100 | 118.28 | 20251007-09:30:42.498000 | ARCX | USPA78E77 |
25 | 118.18 | 20251007-09:31:08.854000 | XNAS | USPA78EMD |
75 | 118.18 | 20251007-09:31:08.854000 | XNAS | USPA78EME |
92 | 118.17 | 20251007-09:31:42.821000 | XNAS | USPA78F4W |
100 | 118.17 | 20251007-09:31:42.821000 | XNYS | USPA78F4X |
8 | 118.17 | 20251007-09:31:42.822000 | XNAS | USPA78F4Y |
6 | 118.19 | 20251007-09:32:27.253000 | XNAS | USPA78FUV |
100 | 118.19 | 20251007-09:32:27.254000 | XNAS | USPA78FUW |
94 | 118.19 | 20251007-09:32:27.254000 | XNAS | USPA78FUX |
100 | 118.14 | 20251007-09:32:52.741000 | XNAS | USPA78G7E |
100 | 118.56 | 20251007-09:35:08.836000 | XNYS | USPA78J0C |
100 | 118.51 | 20251007-09:35:27.387000 | XNYS | USPA78JFZ |
100 | 118.51 | 20251007-09:35:27.387000 | XNYS | USPA78JG0 |
100 | 118.32 | 20251007-09:35:59.556000 | XNAS | USPA78K0U |
9 | 118.32 | 20251007-09:35:59.556000 | XNYS | USPA78K0V |
91 | 118.32 | 20251007-09:35:59.556000 | XNYS | USPA78K0W |
30 | 118.26 | 20251007-09:36:23.030000 | XNAS | USPA78KK0 |
70 | 118.26 | 20251007-09:36:23.030000 | XNAS | USPA78KK1 |
100 | 118.44 | 20251007-09:38:40.818000 | ARCX | USPA78NMK |
71 | 118.44 | 20251007-09:38:40.818000 | ARCX | USPA78NML |
29 | 118.44 | 20251007-09:38:40.818000 | ARCX | USPA78NMM |
100 | 118.36 | 20251007-09:38:52.381000 | XNAS | USPA78NRT |
38 | 118.3 | 20251007-09:39:35.462000 | XNAS | USPA78OSW |
62 | 118.3 | 20251007-09:39:35.462000 | XNAS | USPA78OSX |
100 | 118.24 | 20251007-09:40:17.580000 | XNAS | USPA78R9K |
100 | 118.24 | 20251007-09:40:17.580000 | XNAS | USPA78R9L |
100 | 118.21 | 20251007-09:41:03.524000 | XNAS | USPA78SGE |
100 | 118.3 | 20251007-09:44:22.678000 | XNAS | USPA78WKX |
100 | 118.3 | 20251007-09:44:22.678000 | XNAS | USPA78WKY |
100 | 118.3 | 20251007-09:44:22.678000 | XNAS | USPA78WKZ |
100 | 118.29 | 20251007-09:45:07.622000 | XNAS | USPA78XDX |
100 | 118.22 | 20251007-09:45:41.135000 | XNYS | USPA7810UR |
100 | 118.16 | 20251007-09:46:54.493000 | IEXG | USPA7814KP |
100 | 118.28 | 20251007-09:49:19.882000 | BATS | USPA781AR7 |
100 | 118.28 | 20251007-09:49:19.882000 | BATS | USPA781AR8 |
100 | 118.28 | 20251007-09:49:19.882000 | XNAS | USPA781AR9 |
100 | 118.07 | 20251007-09:50:48.941000 | XNAS | USPA781ED9 |
18 | 118.1 | 20251007-09:51:37.868000 | XNAS | USPA781FZ0 |
82 | 118.1 | 20251007-09:51:37.868000 | XNAS | USPA781FZ1 |
100 | 118.22 | 20251007-09:53:23.699000 | BATS | USPA781JNX |
100 | 118.23 | 20251007-09:54:04.644000 | XNAS | USPA781L5Y |
100 | 118.22 | 20251007-09:55:18.653000 | XNAS | USPA781NJJ |
19 | 118.19 | 20251007-09:55:28.885000 | XNAS | USPA781O29 |
81 | 118.19 | 20251007-09:55:28.885000 | XNAS | USPA781O2A |
100 | 118.33 | 20251007-09:58:46.078000 | EDGA | USPA781V2B |
100 | 118.33 | 20251007-09:58:46.078000 | EDGA | USPA781V2C |
100 | 118.31 | 20251007-09:59:12.484000 | ARCX | USPA781VTM |
84 | 118.28 | 20251007-10:00:00.166000 | XNAS | USPA781XNB |
16 | 118.28 | 20251007-10:00:00.166000 | XNAS | USPA781XNC |
100 | 118.28 | 20251007-10:01:05.708000 | BATS | USPA78244E |
100 | 118.28 | 20251007-10:01:05.708000 | BATS | USPA78244F |
100 | 118.22 | 20251007-10:01:29.842000 | XNAS | USPA782502 |
100 | 118.27 | 20251007-10:02:33.331000 | XNAS | USPA78272R |
72 | 118.16 | 20251007-10:04:23.578000 | XNAS | USPA782AXP |
28 | 118.16 | 20251007-10:04:25.461000 | XNAS | USPA782B0N |
100 | 118.16 | 20251007-10:04:25.461000 | XNAS | USPA782B0O |
100 | 117.94 | 20251007-10:05:52.764000 | ARCX | USPA782E06 |
38 | 117.77 | 20251007-10:06:52.091000 | XNAS | USPA782GA5 |
100 | 117.96 | 20251007-10:08:03.923000 | BATY | USPA782IS5 |
100 | 117.89 | 20251007-10:08:17.521000 | XNAS | USPA782J66 |
100 | 117.68 | 20251007-10:09:24.130000 | XNAS | USPA782LVM |
100 | 117.66 | 20251007-10:10:29.828000 | XNAS | USPA782OLJ |
100 | 117.7 | 20251007-10:12:18.152000 | BATS | USPA782RZV |
100 | 117.7 | 20251007-10:12:18.153000 | XNAS | USPA782RZW |
100 | 117.66 | 20251007-10:12:42.756000 | XNAS | USPA782T3L |
45 | 117.61 | 20251007-10:13:24.726000 | ARCX | USPA782UMF |
23 | 117.62 | 20251007-10:13:55.535000 | XNAS | USPA782VM1 |
23 | 117.62 | 20251007-10:14:18.354000 | BATY | USPA782WA0 |
100 | 117.67 | 20251007-10:14:55.086000 | XNAS | USPA782XWQ |
23 | 117.63 | 20251007-10:15:19.265000 | ARCX | USPA78312Z |
77 | 117.63 | 20251007-10:15:19.265000 | ARCX | USPA783130 |
100 | 117.78 | 20251007-10:16:35.200000 | XNAS | USPA7835IZ |
43 | 117.82 | 20251007-10:17:19.593000 | XNAS | USPA7837B7 |
14 | 117.82 | 20251007-10:17:19.593000 | XNAS | USPA7837B8 |
1 | 117.82 | 20251007-10:17:19.593000 | XNAS | USPA7837B9 |
100 | 117.82 | 20251007-10:17:19.593000 | XNAS | USPA7837BA |
42 | 117.82 | 20251007-10:17:19.593000 | XNAS | USPA7837BB |
100 | 117.86 | 20251007-10:19:14.832000 | ARCX | USPA783BEG |
100 | 117.93 | 20251007-10:20:05.468000 | EDGA | USPA783CXG |
100 | 118.15 | 20251007-10:22:49.289000 | ARCX | USPA783I6C |
100 | 118.15 | 20251007-10:22:49.289000 | ARCX | USPA783I6D |
1 | 117.99 | 20251007-10:23:14.060000 | XNAS | USPA783J1F |
99 | 117.99 | 20251007-10:23:18.774000 | XNAS | USPA783J7V |
100 | 118.02 | 20251007-10:24:29.436000 | BATS | USPA783LOX |
89 | 118.01 | 20251007-10:25:25.606000 | XNAS | USPA783NFS |
11 | 118.01 | 20251007-10:25:25.606000 | XNAS | USPA783NFT |
3 | 118.02 | 20251007-10:26:45.319000 | XNAS | USPA783QFN |
17 | 118.02 | 20251007-10:26:45.319000 | XNAS | USPA783QFO |
80 | 118.02 | 20251007-10:26:45.319000 | XNAS | USPA783QFP |
100 | 118.07 | 20251007-10:27:18.597000 | XNAS | USPA783RS7 |
100 | 118.11 | 20251007-10:29:22.353000 | BATS | USPA783WJ1 |
100 | 118.11 | 20251007-10:29:22.353000 | BATS | USPA783WJ2 |
100 | 118.07 | 20251007-10:30:30.128000 | ARCX | USPA7841BZ |
100 | 118.1 | 20251007-10:31:50.485000 | XNAS | USPA784585 |
100 | 118.1 | 20251007-10:32:22.101000 | XNAS | USPA7846I1 |
100 | 118.08 | 20251007-10:33:38.236000 | ARCX | USPA7849EL |
100 | 118.07 | 20251007-10:34:27.366000 | XNAS | USPA784BKE |
85 | 117.91 | 20251007-10:35:23.930000 | XNAS | USPA784E3M |
36 | 117.85 | 20251007-10:35:56.227000 | XNAS | USPA784FLR |
1 | 117.85 | 20251007-10:35:56.227000 | XNAS | USPA784FLS |
63 | 117.85 | 20251007-10:35:56.227000 | XNAS | USPA784FLT |
100 | 117.8 | 20251007-10:37:16.780000 | XNAS | USPA784IL4 |
100 | 117.98 | 20251007-10:38:27.747000 | IEXG | USPA784L5Z |
40 | 117.98 | 20251007-10:39:17.114000 | BATS | USPA784MO0 |
41 | 117.98 | 20251007-10:39:17.114000 | BATS | USPA784MO1 |
19 | 117.98 | 20251007-10:39:17.114000 | BATS | USPA784MO2 |
4 | 117.98 | 20251007-10:39:17.114000 | XNAS | USPA784MO3 |
18 | 117.98 | 20251007-10:39:17.114000 | XNAS | USPA784MO4 |
1 | 117.98 | 20251007-10:39:17.114000 | XNAS | USPA784MO5 |
77 | 117.98 | 20251007-10:39:17.114000 | XNAS | USPA784MO6 |
75 | 118 | 20251007-10:41:02.117000 | XNAS | USPA784Q1P |
12 | 118 | 20251007-10:41:02.117000 | XNAS | USPA784Q1Q |
12 | 118.01 | 20251007-10:41:02.117000 | XNAS | USPA784Q1R |
1 | 118 | 20251007-10:41:02.117000 | XNYS | USPA784Q1S |
100 | 117.99 | 20251007-10:41:27.697000 | ARCX | USPA784QVU |
8 | 117.98 | 20251007-10:42:20.908000 | ARCX | USPA784SH6 |
92 | 117.98 | 20251007-10:42:20.908000 | ARCX | USPA784SH7 |
7 | 117.96 | 20251007-10:43:11.633000 | ARCX | USPA784ULR |
93 | 117.96 | 20251007-10:43:11.633000 | ARCX | USPA784ULS |
100 | 117.97 | 20251007-10:44:42.071000 | ARCX | USPA784XJE |
31 | 118 | 20251007-10:44:50.133000 | ARCX | USPA784XS5 |
69 | 118 | 20251007-10:44:50.133000 | ARCX | USPA784XS6 |
34 | 117.98 | 20251007-10:45:46.151000 | ARCX | USPA7852S6 |
40 | 117.98 | 20251007-10:45:46.151000 | ARCX | USPA7852S7 |
26 | 117.98 | 20251007-10:45:46.151000 | ARCX | USPA7852S8 |
100 | 117.99 | 20251007-10:46:45.151000 | ARCX | USPA7854ZS |
100 | 118.06 | 20251007-10:47:37.899000 | ARCX | USPA7856TB |
100 | 118.07 | 20251007-10:48:19.669000 | BATY | USPA7858E1 |
98 | 118.07 | 20251007-10:50:17.135000 | EDGA | USPA785CWD |
2 | 118.07 | 20251007-10:50:17.135000 | EDGA | USPA785CWE |
31 | 118.07 | 20251007-10:50:17.135000 | XNAS | USPA785CWF |
69 | 118.07 | 20251007-10:50:17.135000 | XNAS | USPA785CWG |
100 | 118.07 | 20251007-10:51:35.260000 | ARCX | USPA785GHI |
100 | 118.05 | 20251007-10:53:08.768000 | XNYS | USPA785JO6 |
100 | 118 | 20251007-10:54:13.173000 | ARCX | USPA785M5L |
100 | 118.01 | 20251007-10:55:49.087000 | ARCX | USPA785PMI |
100 | 117.88 | 20251007-10:56:41.254000 | BATY | USPA785RJZ |
100 | 117.78 | 20251007-10:58:01.304000 | BATY | USPA785TRG |
80 | 117.66 | 20251007-10:59:51.864000 | EDGA | USPA785Y5J |
20 | 117.66 | 20251007-10:59:51.864000 | EDGA | USPA785Y5K |
100 | 117.66 | 20251007-11:01:04.822000 | ARCX | USPA78645Q |
100 | 117.62 | 20251007-11:01:24.067000 | XNAS | USPA7864VU |
100 | 117.6 | 20251007-11:02:39.320000 | XNAS | USPA7867JO |
100 | 117.53 | 20251007-11:04:04.430000 | XNAS | USPA786BK0 |
94 | 117.53 | 20251007-11:05:02.311000 | XNAS | USPA786E3N |
3 | 117.53 | 20251007-11:05:02.311000 | XNAS | USPA786E3O |
1 | 117.53 | 20251007-11:05:02.311000 | XNAS | USPA786E3P |
2 | 117.53 | 20251007-11:05:02.311000 | XNAS | USPA786E3Q |
99 | 117.32 | 20251007-11:06:16.424000 | XNAS | USPA786HUJ |
1 | 117.32 | 20251007-11:06:16.424000 | XNAS | USPA786HUK |
100 | 117.26 | 20251007-11:07:18.678000 | XNAS | USPA786KVQ |
99 | 117.2 | 20251007-11:08:07.199000 | XNAS | USPA786MWE |
1 | 117.2 | 20251007-11:08:07.199000 | XNAS | USPA786MWF |
1 | 117.08 | 20251007-11:08:47.040000 | XNAS | USPA786OYU |
13 | 117.08 | 20251007-11:08:47.040000 | XNAS | USPA786OYV |
86 | 117.08 | 20251007-11:08:47.068000 | XNAS | USPA786OZK |
73 | 116.95 | 20251007-11:10:24.330000 | XNAS | USPA786UBV |
27 | 116.95 | 20251007-11:10:24.330000 | XNAS | USPA786UBW |
56 | 116.99 | 20251007-11:10:59.273000 | XNAS | USPA786VOD |
44 | 116.99 | 20251007-11:10:59.273000 | XNAS | USPA786VOE |
100 | 117.17 | 20251007-11:11:54.560000 | BATS | USPA786XKN |
10 | 116.95 | 20251007-11:13:33.329000 | XNAS | USPA78718N |
90 | 116.95 | 20251007-11:13:33.329000 | XNAS | USPA78718O |
100 | 116.9 | 20251007-11:14:59.254000 | ARCX | USPA7873UV |
100 | 116.91 | 20251007-11:16:00.449000 | XNAS | USPA7878B4 |
59 | 116.98 | 20251007-11:17:02.108000 | XNAS | USPA787A6W |
1 | 116.98 | 20251007-11:17:02.108000 | XNAS | USPA787A6X |
100 | 117 | 20251007-11:17:56.002000 | XNAS | USPA787CCZ |
100 | 116.95 | 20251007-11:18:39.492000 | BATS | USPA787EHS |
100 | 116.88 | 20251007-11:19:08.074000 | XNAS | USPA787FC3 |
100 | 116.72 | 20251007-11:20:03.317000 | BATY | USPA787H02 |
100 | 116.79 | 20251007-11:21:28.073000 | BATY | USPA787JFE |
100 | 116.78 | 20251007-11:22:21.727000 | ARCX | USPA787KT8 |
100 | 116.67 | 20251007-11:23:28.896000 | ARCX | USPA787NHT |
17 | 116.78 | 20251007-11:24:40.070000 | XNAS | USPA787QBD |
83 | 116.79 | 20251007-11:24:54.112000 | EDGA | USPA787QO3 |
17 | 116.79 | 20251007-11:24:54.112000 | EDGA | USPA787QO4 |
100 | 116.76 | 20251007-11:25:10.529000 | ARCX | USPA787R56 |
100 | 116.78 | 20251007-11:26:07.530000 | ARCX | USPA787SP9 |
100 | 116.63 | 20251007-11:27:09.982000 | XNAS | USPA787X5K |
100 | 116.65 | 20251007-11:28:15.447000 | ARCX | USPA78817B |
100 | 116.7 | 20251007-11:29:34.148000 | XNAS | USPA78853P |
50 | 116.68 | 20251007-11:30:39.462000 | IEXG | USPA788A1T |
50 | 116.69 | 20251007-11:30:39.462000 | IEXG | USPA788A1U |
100 | 116.65 | 20251007-11:30:44.704000 | ARCX | USPA788A6J |
100 | 116.58 | 20251007-11:31:39.312000 | ARCX | USPA788C0V |
100 | 116.54 | 20251007-11:32:48.229000 | XNAS | USPA788E8P |
100 | 116.46 | 20251007-11:34:14.174000 | XNAS | USPA788GXD |
10 | 116.5 | 20251007-11:34:39.108000 | XNAS | USPA788HPG |
13 | 116.5 | 20251007-11:34:39.108000 | XNAS | USPA788HPH |
77 | 116.5 | 20251007-11:34:40.030000 | XNAS | USPA788HSU |
100 | 116.49 | 20251007-11:34:59.652000 | XNAS | USPA788IDK |
100 | 116.42 | 20251007-11:35:48.076000 | XNYS | USPA788KEH |
100 | 116.49 | 20251007-11:36:21.741000 | ARCX | USPA788LP9 |
100 | 116.35 | 20251007-11:38:19.449000 | ARCX | USPA788QOH |
100 | 116.29 | 20251007-11:39:05.475000 | XNAS | USPA788S69 |
29 | 116.22 | 20251007-11:39:52.430000 | XNAS | USPA788UPC |
71 | 116.22 | 20251007-11:39:52.430000 | XNAS | USPA788UPD |
100 | 116.31 | 20251007-11:41:18.083000 | XNAS | USPA788Y7Z |
100 | 116.42 | 20251007-11:43:46.129000 | ARCX | USPA7892OX |
100 | 116.4 | 20251007-11:43:58.775000 | ARCX | USPA789348 |
100 | 116.34 | 20251007-11:46:12.608000 | EDGA | USPA789982 |
95 | 116.26 | 20251007-11:47:50.050000 | ARCX | USPA789D1G |
5 | 116.26 | 20251007-11:47:50.050000 | ARCX | USPA789D1H |
100 | 116.32 | 20251007-11:50:13.880000 | XNAS | USPA789ING |
100 | 116.09 | 20251007-11:52:19.869000 | XNAS | USPA789N9X |
100 | 116.1 | 20251007-11:53:52.566000 | BATY | USPA789Q5R |
100 | 116.04 | 20251007-11:55:15.071000 | ARCX | USPA789TB0 |
100 | 116.08 | 20251007-11:57:17.199000 | ARCX | USPA789WQQ |
100 | 116.01 | 20251007-11:58:34.418000 | ARCX | USPA789YQE |
38 | 116.13 | 20251007-12:00:31.024000 | XNAS | USPA78A4EG |
50 | 116.28 | 20251007-12:01:08.570000 | XNAS | USPA78A620 |
100 | 116.26 | 20251007-12:01:19.912000 | XNAS | USPA78A6FP |
100 | 116.28 | 20251007-12:01:44.028000 | ARCX | USPA78A75V |
100 | 116.14 | 20251007-12:04:03.666000 | BATS | USPA78ABWG |
100 | 116.23 | 20251007-12:05:57.196000 | ARCX | USPA78AENL |
100 | 116.17 | 20251007-12:06:55.956000 | XNAS | USPA78AGM1 |
100 | 116.24 | 20251007-12:10:38.262000 | XNAS | USPA78AMHY |
91 | 116.21 | 20251007-12:11:16.594000 | BATS | USPA78ANC8 |
9 | 116.21 | 20251007-12:11:16.594000 | BATS | USPA78ANC9 |
100 | 116.16 | 20251007-12:12:38.147000 | XNAS | USPA78APEZ |
100 | 116.21 | 20251007-12:16:01.262000 | XNAS | USPA78AXLU |
100 | 116.18 | 20251007-12:16:08.155000 | ARCX | USPA78AXW2 |
50 | 116.16 | 20251007-12:17:12.142000 | BATS | USPA78AZA0 |
50 | 116.16 | 20251007-12:17:12.142000 | BATS | USPA78AZA1 |
100 | 116.11 | 20251007-12:18:16.075000 | XNAS | USPA78B0QO |
100 | 116.06 | 20251007-12:19:24.558000 | XNAS | USPA78B291 |
100 | 116.01 | 20251007-12:22:18.556000 | ARCX | USPA78B6JW |
100 | 115.89 | 20251007-12:23:44.566000 | ARCX | USPA78B9FE |
100 | 116.1 | 20251007-12:27:01.782000 | XNAS | USPA78BEOT |
100 | 116.06 | 20251007-12:27:58.557000 | ARCX | USPA78BFVZ |
100 | 115.91 | 20251007-12:30:12.336000 | XNAS | USPA78BJZL |
100 | 115.85 | 20251007-12:32:11.967000 | XNAS | USPA78BPE0 |
100 | 115.89 | 20251007-12:34:38.681000 | ARCX | USPA78BTQY |
100 | 116 | 20251007-12:38:01.421000 | XNAS | USPA78BZ1H |
30 | 116.01 | 20251007-12:38:39.190000 | ARCX | USPA78C04M |
70 | 116.01 | 20251007-12:38:39.190000 | ARCX | USPA78C04N |
100 | 116.04 | 20251007-12:41:36.576000 | XNAS | USPA78C58I |
100 | 115.93 | 20251007-12:42:54.638000 | XNAS | USPA78C6ZV |
100 | 115.97 | 20251007-12:45:27.439000 | XNAS | USPA78CC8Z |
100 | 116.02 | 20251007-12:46:58.590000 | XNAS | USPA78CFC5 |
100 | 116.09 | 20251007-12:48:58.692000 | ARCX | USPA78CHYT |
100 | 116.23 | 20251007-12:51:31.900000 | ARCX | USPA78CM0D |
100 | 116.1 | 20251007-12:52:38.933000 | XNAS | USPA78CN92 |
2 | 116.14 | 20251007-12:55:59.927000 | ARCX | USPA78CSS9 |
98 | 116.14 | 20251007-12:55:59.927000 | ARCX | USPA78CSSA |
50 | 116.2 | 20251007-12:57:24.060000 | BATS | USPA78CUMD |
50 | 116.2 | 20251007-12:57:24.060000 | BATS | USPA78CUME |
100 | 116.1 | 20251007-12:59:25.378000 | XNAS | USPA78CXZM |
17 | 116.07 | 20251007-13:00:26.488000 | XNAS | USPA78D1ZB |
83 | 116.07 | 20251007-13:00:26.488000 | XNAS | USPA78D1ZC |
39 | 116.21 | 20251007-13:04:35.492000 | ARCX | USPA78D9V0 |
61 | 116.21 | 20251007-13:04:35.492000 | ARCX | USPA78D9V1 |
100 | 116.19 | 20251007-13:04:42.696000 | XNAS | USPA78DA0H |
100 | 116.04 | 20251007-13:06:45.842000 | XNAS | USPA78DCZP |
100 | 116.21 | 20251007-13:11:11.914000 | XNAS | USPA78DJM5 |
100 | 116.21 | 20251007-13:11:11.914000 | XNAS | USPA78DJM6 |
100 | 116.08 | 20251007-13:12:58.358000 | ARCX | USPA78DLX7 |
100 | 116.07 | 20251007-13:15:56.111000 | XNAS | USPA78DT2S |
10 | 116.12 | 20251007-13:17:56.930000 | ARCX | USPA78DVSH |
100 | 116.14 | 20251007-13:18:26.437000 | ARCX | USPA78DWFA |
100 | 116.09 | 20251007-13:20:54.881000 | ARCX | USPA78E02R |
47 | 116.13 | 20251007-13:23:18.591000 | XNAS | USPA78E345 |
17 | 116.13 | 20251007-13:23:18.591000 | XNAS | USPA78E346 |
36 | 116.13 | 20251007-13:23:18.591000 | XNAS | USPA78E347 |
100 | 116.1 | 20251007-13:25:08.597000 | ARCX | USPA78E5JM |
100 | 116 | 20251007-13:27:57.335000 | ARCX | USPA78E94R |
100 | 115.95 | 20251007-13:30:40.860000 | XNAS | USPA78EF64 |
100 | 115.88 | 20251007-13:31:43.180000 | XNAS | USPA78EGMF |
100 | 115.9 | 20251007-13:33:10.369000 | XNAS | USPA78EIZX |
34 | 115.89 | 20251007-13:33:10.379000 | XNAS | USPA78EIZZ |
100 | 115.89 | 20251007-13:33:10.380000 | XNAS | USPA78EJ00 |
40 | 115.89 | 20251007-13:33:10.381000 | XNAS | USPA78EJ01 |
18 | 115.89 | 20251007-13:33:10.381000 | XNAS | USPA78EJ02 |
100 | 115.89 | 20251007-13:33:10.435000 | XNAS | USPA78EJ06 |
8 | 115.89 | 20251007-13:33:10.435000 | XNAS | USPA78EJ07 |
100 | 115.88 | 20251007-13:34:03.197000 | XNAS | USPA78EK8B |
100 | 115.92 | 20251007-13:36:02.625000 | ARCX | USPA78EN41 |
100 | 115.92 | 20251007-13:36:02.918000 | XNAS | USPA78EN48 |
1 | 115.96 | 20251007-13:36:32.454000 | EDGX | USPA78ENP5 |
100 | 115.95 | 20251007-13:36:32.454000 | IEXG | USPA78ENP6 |
6 | 115.96 | 20251007-13:36:32.454000 | XNAS | USPA78ENP7 |
160 | 115.96 | 20251007-13:36:32.454000 | XNAS | USPA78ENP8 |
30 | 115.96 | 20251007-13:36:32.454000 | XNAS | USPA78ENP9 |
89 | 115.96 | 20251007-13:36:32.459000 | XNAS | USPA78ENPA |
14 | 115.955 | 20251007-13:36:32.465000 | XNAS | USPA78ENPB |
100 | 116.01 | 20251007-13:38:53.606000 | ARCX | USPA78ERCV |
100 | 116.08 | 20251007-13:40:22.044000 | XNAS | USPA78ETI9 |
29 | 116.17 | 20251007-13:43:05.154000 | ARCX | USPA78EWZM |
71 | 116.17 | 20251007-13:43:05.154000 | ARCX | USPA78EWZN |
99 | 116.27 | 20251007-13:44:41.601000 | XNAS | USPA78EZ5U |
1 | 116.27 | 20251007-13:44:41.601000 | XNAS | USPA78EZ5V |
100 | 116.27 | 20251007-13:47:47.377000 | XNAS | USPA78F68O |
100 | 116.23 | 20251007-13:48:31.361000 | XNAS | USPA78F73S |
100 | 116.27 | 20251007-13:49:49.856000 | XNAS | USPA78F8Q8 |
100 | 116.24 | 20251007-13:51:22.625000 | XNAS | USPA78FAZL |
100 | 116.22 | 20251007-13:53:52.214000 | XNYS | USPA78FDVS |
100 | 116.2 | 20251007-13:54:12.695000 | EDGA | USPA78FEDZ |
100 | 116.16 | 20251007-13:55:53.380000 | XNAS | USPA78FGJE |
100 | 116.07 | 20251007-13:58:39.598000 | XNAS | USPA78FJV4 |
100 | 116.07 | 20251007-14:00:33.691000 | ARCX | USPA78FOXU |
100 | 116.11 | 20251007-14:02:06.504000 | ARCX | USPA78FRTW |
28 | 116.09 | 20251007-14:04:13.715000 | XNAS | USPA78FUTE |
72 | 116.09 | 20251007-14:04:13.715000 | XNAS | USPA78FUTF |
100 | 116.09 | 20251007-14:05:52.503000 | ARCX | USPA78FWTD |
100 | 115.97 | 20251007-14:07:52.563000 | ARCX | USPA78FZA9 |
37 | 115.97 | 20251007-14:09:58.144000 | ARCX | USPA78G21V |
63 | 115.97 | 20251007-14:09:58.144000 | ARCX | USPA78G21W |
100 | 116.16 | 20251007-14:14:22.288000 | ARCX | USPA78G7U2 |
100 | 116.16 | 20251007-14:14:32.433000 | ARCX | USPA78G853 |
95 | 116.16 | 20251007-14:16:10.001000 | XNAS | USPA78GD5A |
5 | 116.16 | 20251007-14:16:10.001000 | XNAS | USPA78GD5B |
28 | 116.15 | 20251007-14:17:48.384000 | ARCX | USPA78GF6E |
72 | 116.15 | 20251007-14:17:48.384000 | ARCX | USPA78GF6F |
100 | 116.18 | 20251007-14:20:32.583000 | ARCX | USPA78GJ6D |
2 | 116.2 | 20251007-14:21:40.753000 | EDGA | USPA78GKQI |
100 | 116.25 | 20251007-14:22:37.295000 | ARCX | USPA78GM4B |
100 | 116.27 | 20251007-14:23:25.668000 | ARCX | USPA78GN2A |
100 | 116.35 | 20251007-14:26:26.938000 | ARCX | USPA78GRBG |
100 | 116.41 | 20251007-14:27:33.823000 | XNAS | USPA78GT0I |
100 | 116.39 | 20251007-14:28:39.082000 | XNAS | USPA78GUQ2 |
45 | 116.35 | 20251007-14:31:00.138000 | ARCX | USPA78H19J |
100 | 116.33 | 20251007-14:31:42.732000 | EDGA | USPA78H27M |
11 | 116.38 | 20251007-14:34:11.283000 | XNAS | USPA78H5VM |
32 | 116.38 | 20251007-14:34:11.283000 | XNAS | USPA78H5VN |
33 | 116.38 | 20251007-14:34:11.283000 | XNAS | USPA78H5VO |
2 | 116.38 | 20251007-14:34:11.283000 | XNAS | USPA78H5VP |
22 | 116.38 | 20251007-14:34:11.283000 | XNAS | USPA78H5VQ |
100 | 116.39 | 20251007-14:34:11.340000 | XNYS | USPA78H5VR |
100 | 116.4 | 20251007-14:34:24.819000 | ARCX | USPA78H673 |
100 | 116.4 | 20251007-14:34:24.819000 | XNAS | USPA78H674 |
100 | 116.4 | 20251007-14:34:24.819000 | ARCX | USPA78H675 |
59 | 116.39 | 20251007-14:34:32.748000 | EDGA | USPA78H6EE |
41 | 116.39 | 20251007-14:34:32.748000 | EDGA | USPA78H6EF |
100 | 116.38 | 20251007-14:35:30.891000 | XNAS | USPA78H7V9 |
11 | 116.3 | 20251007-14:36:50.781000 | ARCX | USPA78H9SE |
89 | 116.3 | 20251007-14:36:50.781000 | ARCX | USPA78H9SF |
100 | 116.32 | 20251007-14:38:49.451000 | EDGA | USPA78HCSB |
100 | 116.29 | 20251007-14:40:43.875000 | EDGA | USPA78HFK9 |
100 | 116.23 | 20251007-14:42:10.692000 | XNAS | USPA78HI04 |
100 | 116.21 | 20251007-14:44:11.032000 | EDGA | USPA78HL5D |
100 | 116.24 | 20251007-14:46:14.244000 | EDGA | USPA78HRD3 |
100 | 116.14 | 20251007-14:48:26.865000 | EDGA | USPA78HUV5 |
100 | 116.12 | 20251007-14:49:55.100000 | XNAS | USPA78HYOJ |
93 | 116.08 | 20251007-14:51:22.353000 | ARCX | USPA78I1MG |
1 | 116.08 | 20251007-14:51:22.353000 | ARCX | USPA78I1MH |
6 | 116.08 | 20251007-14:51:22.353000 | ARCX | USPA78I1MI |
100 | 116.13 | 20251007-14:53:17.379000 | EDGA | USPA78I4XS |
6 | 116.18 | 20251007-14:54:24.606000 | EDGA | USPA78I6QI |
94 | 116.18 | 20251007-14:54:24.606000 | EDGA | USPA78I6QJ |
100 | 116.25 | 20251007-14:56:02.071000 | ARCX | USPA78I9VF |
44 | 116.21 | 20251007-14:57:39.907000 | ARCX | USPA78ID3T |
56 | 116.21 | 20251007-14:57:39.907000 | ARCX | USPA78ID3U |
100 | 116.23 | 20251007-14:58:39.164000 | EDGA | USPA78IF9S |
36 | 116.25 | 20251007-15:00:33.090000 | EDGA | USPA78ILN7 |
64 | 116.25 | 20251007-15:00:33.090000 | EDGA | USPA78ILN8 |
100 | 116.25 | 20251007-15:01:19.118000 | EDGA | USPA78IO10 |
100 | 116.24 | 20251007-15:03:29.023000 | EDGA | USPA78IRX5 |
23 | 116.2 | 20251007-15:04:53.434000 | ARCX | USPA78IWAE |
77 | 116.2 | 20251007-15:04:53.434000 | ARCX | USPA78IWAF |
100 | 116.17 | 20251007-15:06:20.141000 | EDGA | USPA78IZNH |
15 | 116.1 | 20251007-15:07:11.252000 | ARCX | USPA78J1B4 |
85 | 116.1 | 20251007-15:07:11.252000 | ARCX | USPA78J1B5 |
100 | 116.1 | 20251007-15:09:19.607000 | ARCX | USPA78J7U0 |
100 | 116.08 | 20251007-15:09:24.377000 | ARCX | USPA78J7YA |
26 | 116 | 20251007-15:10:47.682000 | XNAS | USPA78JC4C |
74 | 116 | 20251007-15:10:47.682000 | XNAS | USPA78JC4D |
100 | 116.1 | 20251007-15:12:03.651000 | EDGA | USPA78JEJN |
100 | 116.16 | 20251007-15:13:24.119000 | ARCX | USPA78JH0W |
100 | 116.18 | 20251007-15:14:05.654000 | ARCX | USPA78JIB1 |
100 | 116.17 | 20251007-15:15:15.620000 | ARCX | USPA78JM3Y |
10 | 116.16 | 20251007-15:17:11.444000 | EDGA | USPA78JR1G |
90 | 116.16 | 20251007-15:17:11.444000 | EDGA | USPA78JR1H |
63 | 116.23 | 20251007-15:19:28.353000 | ARCX | USPA78JVJO |
12 | 116.23 | 20251007-15:19:28.353000 | XNYS | USPA78JVJP |
4 | 116.23 | 20251007-15:19:28.353000 | XNYS | USPA78JVJQ |
3 | 116.23 | 20251007-15:19:28.353000 | XNYS | USPA78JVJR |
79 | 116.23 | 20251007-15:20:02.840000 | ARCX | USPA78JWGH |
21 | 116.23 | 20251007-15:20:02.840000 | ARCX | USPA78JWGI |
100 | 116.2 | 20251007-15:20:32.372000 | XNAS | USPA78JXIK |
100 | 116.17 | 20251007-15:21:36.016000 | ARCX | USPA78K03P |
100 | 116.16 | 20251007-15:22:13.423000 | ARCX | USPA78K1A1 |
100 | 116.15 | 20251007-15:22:51.623000 | ARCX | USPA78K285 |
89 | 116.13 | 20251007-15:23:44.183000 | EDGA | USPA78K3VA |
11 | 116.13 | 20251007-15:23:44.183000 | EDGA | USPA78K3VB |
100 | 116.16 | 20251007-15:25:18.949000 | ARCX | USPA78K6YQ |
38 | 116.19 | 20251007-15:26:27.015000 | ARCX | USPA78K90M |
62 | 116.19 | 20251007-15:26:27.015000 | ARCX | USPA78K90N |
100 | 116.19 | 20251007-15:27:00.973000 | EDGA | USPA78KA57 |
100 | 116.18 | 20251007-15:27:56.745000 | EDGA | USPA78KC0U |
100 | 116.18 | 20251007-15:28:57.489000 | ARCX | USPA78KE12 |
78 | 116.2 | 20251007-15:29:49.836000 | EDGA | USPA78KFWX |
100 | 116.18 | 20251007-15:30:46.635000 | EDGA | USPA78KMVP |
100 | 116.27 | 20251007-15:31:12.726000 | ARCX | USPA78KO5B |
1 | 116.27 | 20251007-15:32:10.283000 | XNAS | USPA78KQCU |
1 | 116.27 | 20251007-15:32:10.283000 | XNAS | USPA78KQCV |
98 | 116.27 | 20251007-15:32:10.283000 | XNAS | USPA78KQCW |
100 | 116.31 | 20251007-15:32:41.389000 | EDGA | USPA78KRPV |
100 | 116.35 | 20251007-15:34:15.132000 | EDGA | USPA78KXE4 |
100 | 116.35 | 20251007-15:34:15.133000 | ARCX | USPA78KXE5 |
100 | 116.31 | 20251007-15:34:59.124000 | ARCX | USPA78KZCX |
100 | 116.28 | 20251007-15:35:40.833000 | ARCX | USPA78L1AL |
100 | 116.36 | 20251007-15:37:37.796000 | XNYS | USPA78L6JU |
100 | 116.35 | 20251007-15:37:44.058000 | EDGA | USPA78L6U5 |
38 | 116.32 | 20251007-15:38:05.726000 | ARCX | USPA78L7TM |
62 | 116.32 | 20251007-15:38:05.726000 | ARCX | USPA78L7TQ |
100 | 116.37 | 20251007-15:39:42.695000 | EDGA | USPA78LCQQ |
100 | 116.37 | 20251007-15:39:42.695000 | EDGA | USPA78LCQR |
100 | 116.37 | 20251007-15:40:30.609000 | EDGA | USPA78LFVG |
18 | 116.37 | 20251007-15:41:31.914000 | ARCX | USPA78LIOM |
82 | 116.37 | 20251007-15:41:31.915000 | ARCX | USPA78LION |
68 | 116.35 | 20251007-15:42:32.233000 | EDGA | USPA78LLM1 |
32 | 116.35 | 20251007-15:42:32.233000 | EDGA | USPA78LLM2 |
100 | 116.28 | 20251007-15:43:06.803000 | ARCX | USPA78LNNY |
40 | 116.27 | 20251007-15:43:43.804000 | EDGA | USPA78LPOO |
60 | 116.27 | 20251007-15:43:43.804000 | EDGA | USPA78LPOP |
4 | 116.28 | 20251007-15:44:55.784000 | XNAS | USPA78LTAR |
5 | 116.28 | 20251007-15:44:55.784000 | XNAS | USPA78LTAS |
91 | 116.28 | 20251007-15:44:55.784000 | XNAS | USPA78LTAT |
100 | 116.3 | 20251007-15:45:15.034000 | EDGA | USPA78LWP9 |
100 | 116.3 | 20251007-15:45:48.924000 | EDGA | USPA78M06I |
99 | 116.31 | 20251007-15:46:37.094000 | BATS | USPA78M31V |
1 | 116.31 | 20251007-15:46:37.094000 | BATS | USPA78M31W |
3 | 116.34 | 20251007-15:47:21.649000 | XNAS | USPA78M6B9 |
50 | 116.34 | 20251007-15:47:21.649000 | XNAS | USPA78M6BA |
47 | 116.34 | 20251007-15:47:21.649000 | XNAS | USPA78M6BB |
100 | 116.34 | 20251007-15:47:24.483000 | EDGA | USPA78M6JC |
100 | 116.34 | 20251007-15:48:00.659000 | ARCX | USPA78M8NS |
50 | 116.28 | 20251007-15:48:26.972000 | EDGA | USPA78MB2H |
50 | 116.28 | 20251007-15:48:26.972000 | EDGA | USPA78MB2I |
104 | 116.31 | 20251007-15:49:01.461000 | EDGA | USPA78MDCG |
29 | 116.31 | 20251007-15:49:01.461000 | EDGA | USPA78MDCH |
71 | 116.31 | 20251007-15:49:01.461000 | EDGA | USPA78MDCI |
29 | 116.31 | 20251007-15:49:01.461000 | EDGA | USPA78MDCJ |
50 | 116.31 | 20251007-15:49:01.461000 | EDGA | USPA78MDCK |
21 | 116.31 | 20251007-15:49:01.610000 | EDGA | USPA78MDD4 |
Related Shares:
CRH